首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 605366
    4. 返回上一页 刷新
股票代码（例：sh605366）       542条   (进入股票专站) 股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 8.3 8.38 8.26 8.34 1.09% 0.12% 0% 24352 0.2028 36.49 8.33 0% 0 0% 0 0% 0 0% 0%
20230927 8.07 8.34 7.99 8.25 2.48% 0.36% 0% 44249 0.3637 63.68 8.22 0% 0 0% 0 0% 0 0% 0%
20230926 8.27 8.28 8.05 8.05 -3.13% -0.62% 0% 39038 0.3164 58.45 8.1 0% 0 0% 0 0% 0 0% 0%
20230925 8.2 8.32 8.09 8.31 1.22% 1.09% 0% 35542 0.2922 54.88 8.22 0% 0 0% 0 0% 0 0% 0%
20230922 8.14 8.23 8.02 8.21 1.11% 0.98% 0% 24573 0.1999 37.29 8.13 0% 0 0% 0 0% 0 0% 0%
20230921 8.15 8.45 8.1 8.12 -0.98% -1.1% 0% 37913 0.3111 57.25 8.21 0% 0 0% 0 0% 0 0% 0%
20230920 8.21 8.25 8.13 8.2 0.49% -0.12% 0% 20587 0.169 31.66 8.21 0% 0 0% 0 0% 0 0% 0%
20230919 8.24 8.28 8.12 8.16 -0.97% -0.12% 0% 19909 0.1627 31.07 8.17 0% 0 0% 0 0% 0 0% 0%
20230918 8.25 8.29 8.15 8.24 0.12% 0% 0% 21619 0.1781 36.84 8.24 0% 0 0% 0 0% 0 0% 0%
20230915 8.22 8.3 8.16 8.23 0.61% 0% 0% 22412 0.1845 39.01 8.23 0% 0 0% 0 0% 0 0% 0%
20230914 8.27 8.27 8.12 8.18 -0.24% 0.25% 0% 20724 0.1691 44.36 8.16 0% 0 0% 0 0% 0 0% 0%
20230913 8.28 8.28 8.17 8.2 -0.97% -0.12% 0% 22795 0.1872 52.51 8.21 0% 0 0% 0 0% 0 0% 0%
20230912 8.29 8.32 8.23 8.28 0.12% 0.12% 0% 18117 0.1498 41.21 8.27 0% 0 0% 0 0% 0 0% 0%
20230911 8.21 8.31 8.14 8.27 1.6% 0.36% 0% 24337 0.2006 56.68 8.24 0% 0 0% 0 0% 0 0% 0%
20230908 8.16 8.2 8.11 8.14 -0.25% -0.25% 0% 15875 0.1295 39.16 8.16 0% 0 0% 0 0% 0 0% 0%
20230907 8.28 8.33 8.16 8.16 -1.45% -0.85% 0% 28454 0.2341 77.35 8.23 0% 0 0% 0 0% 0 0% 0%
20230906 8.13 8.29 8.08 8.28 1.35% 0.61% 0% 25094 0.2064 76.02 8.23 0% 0 0% 0 0% 0 0% 0%
20230905 8.16 8.24 8.09 8.17 0% 0% 0% 22797 0.1863 75.85 8.17 0% 0 0% 0 0% 0 0% 0%
20230904 8.14 8.17 8.01 8.17 2.25% 0.62% 0% 31176 0.2531 102.15 8.12 0% 0 0% 0 0% 0 0% 0%
20230901 8.05 8.05 7.96 7.99 -0.37% 0% 0% 15049 0.1203 50.23 7.99 0% 0 0% 0 0% 0 0% 0%
20230831 8.07 8.07 7.95 8.02 -0.25% 0.25% 0% 27923 0.2235 91.53 8 0% 0 0% 0 0% 0 0% 0%
20230830 7.95 8.15 7.94 8.04 1.64% -0.37% 0% 32559 0.2628 109.63 8.07 0% 0 0% 0 0% 0 0% 0%
20230829 7.66 7.94 7.65 7.91 3.26% 0.76% 0% 36093 0.2834 104.85 7.85 0% 0 0% 0 0% 0 0% 0%
20230828 7.79 7.9 7.58 7.66 2.27% -0.65% 0% 36569 0.2819 112.57 7.71 0% 0 0% 0 0% 0 0% 0%
20230825 7.6 7.68 7.46 7.49 -2.09% -0.93% 0% 25076 0.1895 91.31 7.56 0% 0 0% 0 0% 0 0% 0%
20230824 7.61 7.78 7.55 7.65 0.26% 0% 0% 19396 0.1483 70.2 7.65 0% 0 0% 0 0% 0 0% 0%
20230823 7.73 7.79 7.61 7.63 -2.05% -0.78% 0% 15993 0.123 59.01 7.69 0% 0 0% 0 0% 0 0% 0%
20230822 7.88 7.92 7.6 7.79 -0.51% 0.78% 0% 34969 0.2702 129.15 7.73 0% 0 0% 0 0% 0 0% 0%
20230821 7.93 8.02 7.8 7.83 -1.76% -1.14% 0% 23299 0.1845 89.6 7.92 0% 0 0% 0 0% 0 0% 0%
20230818 8.11 8.17 7.96 7.97 -1.24% -1.24% 0% 21151 0.1707 78.62 8.07 0% 0 0% 0 0% 0 0% 0%
20230817 7.95 8.09 7.86 8.07 1.13% 0.88% 0% 22350 0.1788 75.7 8 0% 0 0% 0 0% 0 0% 0%
20230816 8 8.09 7.96 7.98 -0.25% -0.5% 0% 14700 0.1179 50.36 8.02 0% 0 0% 0 0% 0 0% 0%
20230815 8.12 8.15 7.95 8 -0.99% -0.37% 0% 21028 0.1688 70.93 8.03 0% 0 0% 0 0% 0 0% 0%
20230814 8 8.1 7.9 8.08 0.25% 0.87% 0% 27891 0.2233 93.75 8.01 0% 0 0% 0 0% 0 0% 0%
20230811 8.26 8.26 8.05 8.06 -1.83% -0.86% 0% 27352 0.2224 94.25 8.13 0% 0 0% 0 0% 0 0% 0%
20230810 8.17 8.22 8.14 8.21 0.74% 0.24% 0% 15304 0.1253 42.33 8.19 0% 0 0% 0 0% 0 0% 0%
20230809 8.27 8.27 8.12 8.15 -1.21% -0.12% 0% 15900 0.1297 40.8 8.16 0% 0 0% 0 0% 0 0% 0%
20230808 8.21 8.3 8.1 8.25 0.24% 0.61% 0% 29819 0.2445 99.15 8.2 0% 0 0% 0 0% 0 0% 0%
20230807 8.34 8.38 8.1 8.23 -1.32% 0.24% 0% 36267 0.2979 116.81 8.21 0% 0 0% 0 0% 0 0% 0%
20230804 8.46 8.54 8.32 8.34 -1.18% -0.6% 0% 41939 0.3519 138.73 8.39 0% 0 0% 0 0% 0 0% 0%
20230803 8.49 8.51 8.4 8.44 -0.59% -0.12% 0% 18934 0.1599 67.5 8.45 0% 0 0% 0 0% 0 0% 0%
20230802 8.5 8.58 8.46 8.49 -0.59% -0.12% 0% 17966 0.1528 63.56 8.5 0% 0 0% 0 0% 0 0% 0%
20230801 8.63 8.63 8.51 8.54 -1.04% -0.23% 0% 19692 0.1686 66.8 8.56 0% 0 0% 0 0% 0 0% 0%
20230731 8.62 8.69 8.58 8.63 0.94% 0% 0% 24205 0.2089 79.74 8.63 0% 0 0% 0 0% 0 0% 0%
20230728 8.48 8.56 8.4 8.55 0% 0.71% 0% 25105 0.2132 77.61 8.49 0% 0 0% 0 0% 0 0% 0%
20230727 8.67 8.73 8.53 8.55 -1.5% -0.58% 0% 21958 0.1888 61.58 8.6 0% 0 0% 0 0% 0 0% 0%
20230726 8.72 8.75 8.65 8.68 -0.23% -0.12% 0% 14760 0.1283 40.62 8.69 0% 0 0% 0 0% 0 0% 0%
20230725 8.53 8.74 8.53 8.7 2.72% 0.58% 0% 33316 0.2883 84.83 8.65 0% 0 0% 0 0% 0 0% 0%
20230724 8.61 8.67 8.46 8.47 -2.31% -0.59% 0% 33106 0.2819 86.28 8.52 0% 0 0% 0 0% 0 0% 0%
20230721 8.7 8.82 8.67 8.67 -0.69% -0.69% 0% 20878 0.1822 56.16 8.73 0% 0 0% 0 0% 0 0% 0%
20230720 8.81 8.95 8.71 8.73 -0.8% -1.13% 0% 20766 0.1834 56.33 8.83 0% 0 0% 0 0% 0 0% 0%
20230719 8.93 9.02 8.76 8.8 -1.9% -0.79% 0% 28941 0.2568 76.09 8.87 0% 0 0% 0 0% 0 0% 0%
20230718 8.98 9.04 8.9 8.97 -0.22% 0% 0% 27066 0.2428 72.47 8.97 0% 0 0% 0 0% 0 0% 0%
20230717 9.08 9.15 8.92 8.99 -3.02% -0.33% 0% 37831 0.3411 101.78 9.02 0% 0 0% 0 0% 0 0% 0%
20230714 9.32 9.63 9.23 9.27 -0.54% -1.38% 0% 53717 0.5047 150.74 9.4 0% 0 0% 0 0% 0 0% 0%
20230713 9.22 9.35 9.21 9.32 0.65% 0.22% 0% 25959 0.2413 77.24 9.3 0% 0 0% 0 0% 0 0% 0%
20230712 9.36 9.38 9.15 9.26 -0.11% -0.32% 0% 33141 0.308 65.43 9.29 0% 0 0% 0 0% 0 0% 0%
20230711 9.22 9.29 9.16 9.27 0.32% 0.54% 0% 19998 0.1844 63.92 9.22 0% 0 0% 0 0% 0 0% 0%
20230710 9.25 9.37 9.11 9.24 1.54% -0.22% 0% 27987 0.2592 68.24 9.26 0% 0 0% 0 0% 0 0% 0%
20230707 9.15 9.18 9.02 9.1 -0.33% 0% 0% 21191 0.1929 49.46 9.1 0% 0 0% 0 0% 0 0% 0%
20230706 9.31 9.34 9.11 9.13 -1.62% -0.33% 0% 32817 0.3007 96.84 9.16 0% 0 0% 0 0% 0 0% 0%
20230705 9.43 9.43 9.25 9.28 -1.59% -0.43% 0% 24774 0.231 51.54 9.32 0% 0 0% 0 0% 0 0% 0%
20230704 9.56 9.56 9.36 9.43 0% 0.21% 0% 24621 0.2318 69.47 9.41 0% 0 0% 0 0% 0 0% 0%
20230703 9.45 9.68 9.4 9.43 0.21% -0.74% 0% 35730 0.3394 100.64 9.5 0% 0 0% 0 0% 0 0% 0%
20230630 9.24 9.47 9.19 9.41 2.51% 0.32% 0% 31023 0.2909 86.64 9.38 0% 0 0% 0 0% 0 0% 0%
20230629 9.26 9.29 9.16 9.18 -0.97% -0.54% 0% 24281 0.2241 65.38 9.23 0% 0 0% 0 0% 0 0% 0%
20230628 9.39 9.49 9.15 9.27 -1.38% 0.11% 0% 21822 0.202 56.72 9.26 0% 0 0% 0 0% 0 0% 0%
20230627 9.13 9.44 9.1 9.4 2.96% 0.75% 0% 27515 0.2568 66.24 9.33 0% 0 0% 0 0% 0 0% 0%
20230626 9.23 9.35 9.08 9.13 -1.08% -0.87% 0% 28646 0.2637 62.65 9.21 0% 0 0% 0 0% 0 0% 0%
20230621 9.41 9.67 9.23 9.23 -1.91% -2.02% 0% 31092 0.2929 62.94 9.42 0% 0 0% 0 0% 0 0% 0%
20230620 9.55 9.6 9.34 9.41 -1.98% -0.32% 0% 38545 0.3638 75.8 9.44 0% 0 0% 0 0% 0 0% 0%
20230619 9.7 10 9.59 9.6 0.21% -1.34% 0% 41337 0.4024 78.28 9.73 0% 0 0% 0 0% 0 0% 0%
20230616 9.75 9.77 9.56 9.58 -0.83% -0.21% 0% 30345 0.2914 49.2 9.6 0% 0 0% 0 0% 0 0% 0%
20230615 9.5 9.68 9.45 9.66 1.26% 0.73% 0% 32580 0.3125 48.23 9.59 0% 0 0% 0 0% 0 0% 0%
20230614 9.82 9.9 9.53 9.54 -1.75% -0.93% 0% 37667 0.3626 55.83 9.63 0% 0 0% 0 0% 0 0% 0%
20230613 9.67 9.71 9.51 9.71 0.1% 1.04% 0% 36037 0.3462 54.66 9.61 0% 0 0% 0 0% 0 0% 0%
20230612 9.53 9.73 9.4 9.7 2% 0.94% 0% 52444 0.5038 81.14 9.61 0% 0 0% 0 0% 0 0% 0%
20230609 9.78 9.79 9.4 9.51 -2.96% 0% 0% 59012 0.5612 95.34 9.51 0% 0 0% 0 0% 0 0% 0%
20230608 9.72 9.93 9.59 9.8 1.55% 0% 0% 72759 0.7127 130.29 9.8 0% 0 0% 0 0% 0 0% 0%
20230607 9.7 9.82 9.52 9.65 0% 0.21% 0% 48172 0.4638 93.45 9.63 0% 0 0% 0 0% 0 0% 0%
20230606 9.9 10.05 9.61 9.65 -3.5% -1.53% 0% 70549 0.6914 147.04 9.8 0% 0 0% 0 0% 0 0% 0%
20230605 10.01 10.3 9.7 10 -1.19% 0.4% 0% 117219 1.1676 278.29 9.96 0% 0 0% 0 0% 0 0% 0%
20230602 9.18 10.12 9.18 10.12 10% 1.4% 0% 84673 0.845 260.97 9.98 0% 0 0% 0 0% 0 0% 0%
20230601 9.03 9.21 8.85 9.2 0.66% 1.77% 0% 36876 0.3333 117.53 9.04 0% 0 0% 0 0% 0 0% 0%
20230531 13.07 13.13 12.91 13.04 -0.23% 0.54% 0% 15350 0.1991 74.65 12.97 0% 0 0% 0 0% 0 0% 0%
20230530 13.03 13.15 12.88 13.07 1% 0.31% 0% 17274 0.225 89.3 13.03 0% 0 0% 0 0% 0 0% 0%
20230529 13.1 13.14 12.92 12.94 -0.84% -0.54% 0% 13734 0.1787 72.03 13.01 0% 0 0% 0 0% 0 0% 0%
20230526 13.14 13.14 12.92 13.05 -0.38% 0.31% 0% 11476 0.1493 59.77 13.01 0% 0 0% 0 0% 0 0% 0%
20230525 13 13.15 12.95 13.1 0% 0.38% 0% 15498 0.2022 78.32 13.05 0% 0 0% 0 0% 0 0% 0%
20230524 13.14 13.21 12.91 13.1 0.08% 0% 0% 14283 0.1871 69.77 13.1 0% 0 0% 0 0% 0 0% 0%
20230523 13.06 13.18 12.96 13.09 0.38% 0.08% 0% 14299 0.1871 66.63 13.08 0% 0 0% 0 0% 0 0% 0%
20230522 12.95 13.05 12.91 13.04 0.46% 0.38% 0% 16437 0.2135 68.14 12.99 0% 0 0% 0 0% 0 0% 0%
20230519 12.82 12.98 12.67 12.98 1.41% 0.78% 0% 20833 0.2683 73.15 12.88 0% 0 0% 0 0% 0 0% 0%
20230518 12.75 12.83 12.68 12.8 0.31% 0.31% 0% 13171 0.1681 46.73 12.76 0% 0 0% 0 0% 0 0% 0%
20230517 12.56 12.76 12.52 12.76 1.59% 0.79% 0% 13243 0.1677 46.09 12.66 0% 0 0% 0 0% 0 0% 0%
20230516 12.78 12.78 12.52 12.56 -1.26% -0.16% 0% 13177 0.1658 43.25 12.58 0% 0 0% 0 0% 0 0% 0%
20230515 12.5 12.72 12.43 12.72 1.52% 1.03% 0% 14207 0.1789 42.29 12.59 0% 0 0% 0 0% 0 0% 0%
20230510 12.56 12.7 12.47 12.64 0.72% 0.56% 0% 16395 0.2061 45.53 12.57 0% 0 0% 0 0% 0 0% 0%
20230509 12.84 12.86 12.53 12.55 -1.8% -0.87% 0% 21507 0.2723 57.21 12.66 0% 0 0% 0 0% 0 0% 0%
20230508 12.69 13.01 12.69 12.78 1.19% -0.08% 0% 23722 0.3035 59.83 12.79 0% 0 0% 0 0% 0 0% 0%
20230505 12.76 12.86 12.34 12.63 -2.77% 0.16% 0% 38993 0.4917 88.74 12.61 0% 0 0% 0 0% 0 0% 0%
20230504 13.5 13.5 12.99 12.99 -9.98% -0.54% 0% 55400 0.7233 134.79 13.06 0% 0 0% 0 0% 0 0% 0%
20230428 14.22 14.5 14.22 14.43 0.84% 0.14% 0% 14129 0.2036 40.2 14.41 0% 0 0% 0 0% 0 0% 0%
20230427 14.48 14.48 14.26 14.31 -0.28% -0.28% 0% 11954 0.1715 31.89 14.35 0% 0 0% 0 0% 0 0% 0%
20230426 14.05 14.48 14.01 14.35 2.14% 0% 0% 20425 0.293 52.62 14.35 0% 0 0% 0 0% 0 0% 0%
20230425 14.57 14.58 13.9 14.05 -3.64% -0.71% 0% 28699 0.406 72.54 14.15 0% 0 0% 0 0% 0 0% 0%
20230424 14.7 14.74 14.43 14.58 -0.88% -0.07% 0% 16283 0.2376 44.63 14.59 0% 0 0% 0 0% 0 0% 0%
20230421 15.02 15.19 14.59 14.71 -2.06% -0.81% 0% 28746 0.4263 79.07 14.83 0% 0 0% 0 0% 0 0% 0%
20230420 15.24 15.25 14.82 15.02 -1.83% 0.27% 0% 30074 0.4504 86.12 14.98 0% 0 0% 0 0% 0 0% 0%
20230419 15.76 15.89 15.28 15.3 -4.08% -1.16% 0% 40918 0.6333 122.43 15.48 0% 0 0% 0 0% 0 0% 0%
20230418 16.1 16.1 15.88 15.95 -0.56% 0.06% 0% 14952 0.2384 46.46 15.94 0% 0 0% 0 0% 0 0% 0%
20230417 15.92 16.06 15.81 16.04 0.75% 0.31% 0% 15963 0.2553 47.2 15.99 0% 0 0% 0 0% 0 0% 0%
20230414 15.86 15.98 15.82 15.92 0.95% 0.13% 0% 14123 0.2246 41.73 15.9 0% 0 0% 0 0% 0 0% 0%
20230413 15.95 15.97 15.75 15.77 -0.82% -0.13% 0% 12910 0.2039 36.31 15.79 0% 0 0% 0 0% 0 0% 0%
20230412 15.83 15.98 15.81 15.9 0.06% 0.13% 0% 12641 0.2007 33.53 15.88 0% 0 0% 0 0% 0 0% 0%
20230411 15.99 16.1 15.8 15.89 -0.56% -0.06% 0% 12330 0.196 32.42 15.9 0% 0 0% 0 0% 0 0% 0%
20230410 16.11 16.16 15.96 15.98 -0.62% -0.56% 0% 15178 0.2439 39.61 16.07 0% 0 0% 0 0% 0 0% 0%
20230407 16.02 16.14 15.96 16.08 0.37% 0.25% 0% 14192 0.2277 36.18 16.04 0% 0 0% 0 0% 0 0% 0%
20230406 15.76 16.09 15.62 16.02 1.01% 0.44% 0% 20023 0.3193 48.21 15.95 0% 0 0% 0 0% 0 0% 0%
20230404 16.26 16.27 15.8 15.86 -2.4% -0.5% 0% 33630 0.5362 78.04 15.94 0% 0 0% 0 0% 0 0% 0%
20230403 16.25 16.26 16.11 16.25 0% 0.37% 0% 23406 0.379 55.84 16.19 0% 0 0% 0 0% 0 0% 0%
20230331 16.16 16.26 16.13 16.25 0.81% 0.31% 0% 16415 0.266 39.39 16.2 0% 0 0% 0 0% 0 0% 0%
20230330 16.35 16.35 15.98 16.12 -1.1% 0.25% 0% 28353 0.4559 63.39 16.08 0% 0 0% 0 0% 0 0% 0%
20230329 16.73 16.83 16.25 16.3 -2.51% -1.09% 0% 35469 0.5845 74.63 16.48 0% 0 0% 0 0% 0 0% 0%
20230328 16.82 16.97 16.69 16.72 -0.18% -0.65% 0% 24014 0.4042 50.49 16.83 0% 0 0% 0 0% 0 0% 0%
20230327 16.85 16.94 16.61 16.75 -0.42% 0.3% 0% 21629 0.3611 43.06 16.7 0% 0 0% 0 0% 0 0% 0%
20230324 16.98 17.04 16.71 16.82 -0.83% -0.3% 0% 29750 0.5018 59.98 16.87 0% 0 0% 0 0% 0 0% 0%
20230323 17.13 17.15 16.86 16.96 -0.88% 0.06% 0% 38607 0.6543 80.61 16.95 0% 0 0% 0 0% 0 0% 0%
20230322 17 17.26 17 17.11 0.88% -0.18% 0% 45736 0.7838 100.18 17.14 0% 0 0% 0 0% 0 0% 0%
20230321 16.64 16.97 16.61 16.96 2.42% 0.65% 0% 36603 0.6166 84.45 16.85 0% 0 0% 0 0% 0 0% 0%
20230320 16.68 16.74 16.32 16.56 -1.25% 0.12% 0% 29582 0.4892 67.74 16.54 0% 0 0% 0 0% 0 0% 0%
20230317 16.95 17.03 16.65 16.77 -0.3% -0.12% 0% 48952 0.822 113.31 16.79 0% 0 0% 0 0% 0 0% 0%
20230316 16.27 17 16.19 16.82 3.57% 0.3% 0% 82393 1.3815 200.63 16.77 0% 0 0% 0 0% 0 0% 0%
20230315 16.2 16.76 16.2 16.24 2.78% -1.16% 0% 52401 0.861 137.39 16.43 0% 0 0% 0 0% 0 0% 0%
20230314 16.25 16.3 15.56 15.8 -3.13% -0.25% 0% 43596 0.6904 119.41 15.84 0% 0 0% 0 0% 0 0% 0%
20230313 16.38 16.55 16.19 16.31 -0.85% 0.06% 0% 22417 0.3654 68.44 16.3 0% 0 0% 0 0% 0 0% 0%
20230310 16.59 16.74 16.4 16.45 -1.67% -0.12% 0% 17700 0.2915 52.83 16.47 0% 0 0% 0 0% 0 0% 0%
20230309 16.56 16.95 16.55 16.73 1.15% -0.24% 0% 24699 0.4141 74.74 16.77 0% 0 0% 0 0% 0 0% 0%
20230308 16.53 16.68 16.4 16.54 -0.66% 0.3% 0% 18169 0.2996 52.01 16.49 0% 0 0% 0 0% 0 0% 0%
20230307 16.86 17.1 16.55 16.65 -0.95% -0.72% 0% 33915 0.5686 94.16 16.77 0% 0 0% 0 0% 0 0% 0%
20230306 16.6 16.84 16.31 16.81 1.33% 1.45% 0% 36774 0.6094 98.8 16.57 0% 0 0% 0 0% 0 0% 0%
20230303 16.6 16.8 16.49 16.59 -0.3% -0.18% 0% 28718 0.4772 76.67 16.62 0% 0 0% 0 0% 0 0% 0%
20230302 17.17 17.19 16.62 16.64 -2.8% -1.42% 0% 47945 0.8094 125.08 16.88 0% 0 0% 0 0% 0 0% 0%
20230301 17.18 17.22 17.04 17.12 -0.29% 0.12% 0% 27144 0.4641 64.92 17.1 0% 0 0% 0 0% 0 0% 0%
20230228 17.1 17.24 16.96 17.17 -0.06% 0.41% 0% 22114 0.3781 47.2 17.1 0% 0 0% 0 0% 0 0% 0%
20230227 17.17 17.41 16.92 17.18 -0.23% -0.12% 0% 31120 0.5354 57.7 17.2 0% 0 0% 0 0% 0 0% 0%
20230224 17.22 17.34 17.04 17.22 0.64% 0.17% 0% 23368 0.4016 36.94 17.19 0% 0 0% 0 0% 0 0% 0%
20230223 17.27 17.35 16.93 17.11 -0.98% -0.18% 0% 37560 0.6437 53.44 17.14 0% 0 0% 0 0% 0 0% 0%
20230222 17.31 17.42 17.19 17.28 -1.2% 0% 0% 32474 0.5613 42.61 17.28 0% 0 0% 0 0% 0 0% 0%
20230221 17.4 17.74 17.28 17.49 0.58% -0.23% 0% 39895 0.6995 52.13 17.53 0% 0 0% 0 0% 0 0% 0%
20230220 17.1 17.48 17.05 17.39 1.7% 0.93% 0% 38049 0.6556 47.47 17.23 0% 0 0% 0 0% 0 0% 0%
20230217 17.17 17.3 17.01 17.1 -0.41% -0.47% 0% 41253 0.7089 51.69 17.18 0% 0 0% 0 0% 0 0% 0%
20230216 17.97 18.02 16.93 17.17 -3.81% -1.6% 0% 82344 1.4366 103.97 17.45 0% 0 0% 0 0% 0 0% 0%
20230215 18.15 18.3 17.69 17.85 -1.92% -0.34% 0% 72626 1.301 99.41 17.91 0% 0 0% 0 0% 0 0% 0%
20230214 18.5 18.63 17.92 18.2 -0.49% 0.17% 0% 90445 1.6435 128.3 18.17 0% 0 0% 0 0% 0 0% 0%
20230213 17.55 18.29 17.4 18.29 4.22% 1.72% 0% 120007 2.1583 181.18 17.98 0% 0 0% 0 0% 0 0% 0%
20230210 17.25 17.84 17.1 17.55 1.21% 0.8% 0% 88221 1.5359 143.35 17.41 0% 0 0% 0 0% 0 0% 0%
20230209 16.9 17.5 16.84 17.34 3.52% 0.41% 0% 98990 1.7094 170.57 17.27 0% 0 0% 0 0% 0 0% 0%
20230208 17.08 17.13 16.69 16.75 -1.93% -0.48% 0% 47331 0.7966 89.58 16.83 0% 0 0% 0 0% 0 0% 0%
20230207 16.6 17.1 16.56 17.08 3.45% 1.67% 0% 64531 1.0844 117.56 16.8 0% 0 0% 0 0% 0 0% 0%
20230206 16.5 16.78 16.46 16.51 -0.84% -0.36% 0% 32376 0.5366 61.2 16.57 0% 0 0% 0 0% 0 0% 0%
20230203 16.74 16.74 16.32 16.65 -0.54% 0.91% 0% 49998 0.8252 85.21 16.5 0% 0 0% 0 0% 0 0% 0%
20230202 16.95 16.95 16.69 16.74 -0.71% -0.12% 0% 42789 0.7172 77.66 16.76 0% 0 0% 0 0% 0 0% 0%
20230201 16.57 16.87 16.46 16.86 1.69% 0.9% 0% 60809 1.0163 114.51 16.71 0% 0 0% 0 0% 0 0% 0%
20230131 16.44 16.58 16.31 16.58 0.97% 0.79% 0% 45205 0.7438 89.26 16.45 0% 0 0% 0 0% 0 0% 0%
20230130 16.73 16.73 16.35 16.42 0.24% -0.12% 0% 55819 0.9178 112.41 16.44 0% 0 0% 0 0% 0 0% 0%
20230120 16.33 16.48 16.2 16.38 0.37% 0.24% 0% 52707 0.861 108.96 16.34 0% 0 0% 0 0% 0 0% 0%
20230119 16.25 16.39 16.1 16.32 -0.31% 0.55% 0% 38414 0.6235 78 16.23 0% 0 0% 0 0% 0 0% 0%
20230118 15.99 16.59 15.9 16.37 2.89% 0.31% 0% 70299 1.1471 145.97 16.32 0% 0 0% 0 0% 0 0% 0%
20230117 16.2 16.21 15.8 15.91 -1.67% -0.31% 0% 38103 0.608 87 15.96 0% 0 0% 0 0% 0 0% 0%
20230116 15.42 16.59 15.42 16.18 5% 0.37% 0% 88303 1.4236 211.19 16.12 0% 0 0% 0 0% 0 0% 0%
20230113 15.37 15.64 15.3 15.41 -0.39% 0% 0% 26806 0.4132 75.77 15.41 0% 0 0% 0 0% 0 0% 0%
20230112 15.28 15.63 15.28 15.47 1.18% 0.06% 0% 27281 0.4219 80.46 15.46 0% 0 0% 0 0% 0 0% 0%
20230111 15.55 15.65 15.28 15.29 -1.92% -1.04% 0% 33053 0.5108 99.22 15.45 0% 0 0% 0 0% 0 0% 0%
20230110 15.66 15.85 15.4 15.59 -0.19% -0.13% 0% 38149 0.5955 118.9 15.61 0% 0 0% 0 0% 0 0% 0%
20230109 15.77 15.94 15.56 15.62 -1.2% -0.7% 0% 45247 0.7116 147.32 15.73 0% 0 0% 0 0% 0 0% 0%
20230106 15.32 16.11 15.32 15.81 3.27% -0.19% 0% 64320 1.0191 220.62 15.84 0% 0 0% 0 0% 0 0% 0%
20230105 15.11 15.34 15.11 15.31 1.53% 0.33% 0% 28924 0.4413 105.02 15.26 0% 0 0% 0 0% 0 0% 0%
20230104 15.16 15.25 15.01 15.08 -1.11% -0.4% 0% 18398 0.2786 67.72 15.14 0% 0 0% 0 0% 0 0% 0%
20230103 14.72 15.28 14.66 15.25 3.6% 1.26% 0% 26864 0.4047 92.44 15.06 0% 0 0% 0 0% 0 0% 0%
20221230 14.78 14.94 14.67 14.72 0% -0.47% 0% 15210 0.225 52.72 14.79 0% 0 0% 0 0% 0 0% 0%
20221229 14.8 14.98 14.7 14.72 -0.94% -0.81% 0% 14082 0.209 45.72 14.84 0% 0 0% 0 0% 0 0% 0%
20221228 15.2 15.3 14.82 14.86 -2.37% -0.47% 0% 21598 0.3224 66.21 14.93 0% 0 0% 0 0% 0 0% 0%
20221227 15.24 15.51 15 15.22 -0.07% 0.2% 0% 24873 0.3778 75.83 15.19 0% 0 0% 0 0% 0 0% 0%
20221226 14.78 15.28 14.61 15.23 3.89% 1.2% 0% 28404 0.4275 82.58 15.05 0% 0 0% 0 0% 0 0% 0%
20221223 14.92 14.95 14.5 14.66 -2.27% 0% 0% 34365 0.5037 93.03 14.66 0% 0 0% 0 0% 0 0% 0%
20221222 15.8 15.87 14.98 15 -4.7% -1.45% 0% 40815 0.6213 114.42 15.22 0% 0 0% 0 0% 0 0% 0%
20221221 16.24 16.24 15.69 15.74 -2.78% -1.01% 0% 21900 0.3482 64.11 15.9 0% 0 0% 0 0% 0 0% 0%
20221220 15.58 16.19 15.57 16.19 3.38% 1.19% 0% 33515 0.5362 94.52 16 0% 0 0% 0 0% 0 0% 0%
20221219 15.89 15.95 15.6 15.66 -1.57% -0.63% 0% 19260 0.3035 50.7 15.76 0% 0 0% 0 0% 0 0% 0%
20221216 16.29 16.3 15.87 15.91 -2.33% -0.44% 0% 28646 0.4578 68.17 15.98 0% 0 0% 0 0% 0 0% 0%
20221215 16.38 16.48 16.14 16.29 0.74% -0.06% 0% 26895 0.4384 57.43 16.3 0% 0 0% 0 0% 0 0% 0%
20221214 16.1 16.22 16.05 16.17 0.94% 0.31% 0% 21894 0.3529 44.54 16.12 0% 0 0% 0 0% 0 0% 0%
20221213 16.23 16.4 16.02 16.02 -1.84% -0.8% 0% 31441 0.5078 59.12 16.15 0% 0 0% 0 0% 0 0% 0%
20221212 16.51 16.54 16.05 16.32 -0.91% 0.43% 0% 35620 0.579 44.34 16.25 0% 0 0% 0 0% 0 0% 0%
20221209 16.46 16.63 16.32 16.47 -0.42% -0.06% 0% 27767 0.4577 50.26 16.48 0% 0 0% 0 0% 0 0% 0%
20221208 16.62 16.91 16.45 16.54 -1.31% -0.54% 0% 36861 0.6131 63.8 16.63 0% 0 0% 0 0% 0 0% 0%
20221207 16.8 16.95 16.67 16.76 -1% -0.24% 0% 34270 0.5758 55.93 16.8 0% 0 0% 0 0% 0 0% 0%
20221206 16.84 17.09 16.66 16.93 0.47% 0.47% 0% 48615 0.8191 69.43 16.85 0% 0 0% 0 0% 0 0% 0%
20221205 17.14 17.24 16.7 16.85 -1.63% 0.06% 0% 62240 1.0479 86.08 16.84 0% 0 0% 0 0% 0 0% 0%
20221202 17.4 17.5 17.1 17.13 -4.14% -0.75% 0% 80673 1.3923 109.06 17.26 0% 0 0% 0 0% 0 0% 0%
20221201 17.65 18.4 17.65 17.87 1.42% -0.72% 0% 53949 0.9713 76.04 18 0% 0 0% 0 0% 0 0% 0%
20221130 17.22 17.82 17.22 17.62 1.38% 0.57% 0% 50288 0.8809 65.95 17.52 0% 0 0% 0 0% 0 0% 0%
20221129 17.46 17.65 17.35 17.38 0.12% -0.57% 0% 39455 0.6896 45.43 17.48 0% 0 0% 0 0% 0 0% 0%
20221128 17.6 17.6 17.1 17.36 -2.75% 0.06% 0% 58442 1.0137 59.91 17.35 0% 0 0% 0 0% 0 0% 0%
20221125 18.3 18.35 17.65 17.85 -2.57% -0.11% 0% 58091 1.038 60.67 17.87 0% 0 0% 0 0% 0 0% 0%
20221124 18.49 18.75 18.18 18.32 -1.35% -0.43% 0% 71283 1.3113 73.71 18.4 0% 0 0% 0 0% 0 0% 0%
20221123 17.85 18.57 17.69 18.57 4.56% 1.75% 0% 113023 2.0631 112.53 18.25 0% 0 0% 0 0% 0 0% 0%
20221122 18 18.15 17.63 17.76 -2.42% -0.89% 0% 65524 1.1739 63.03 17.92 0% 0 0% 0 0% 0 0% 0%
20221121 17.82 18.23 17.51 18.2 2.65% 1.28% 0% 87985 1.5812 76 17.97 0% 0 0% 0 0% 0 0% 0%
20221118 18.3 18.33 17.71 17.73 -2.74% -0.95% 0% 73118 1.3085 59.18 17.9 0% 0 0% 0 0% 0 0% 0%
20221117 18.69 18.69 17.83 18.23 -1.94% 1.11% 0% 82697 1.4907 67.73 18.03 0% 0 0% 0 0% 0 0% 0%
20221116 19.4 19.5 18.5 18.59 -2.26% -1.85% 0% 138154 2.6169 119.27 18.94 0% 0 0% 0 0% 0 0% 0%
20221115 17.35 19.02 17.29 19.02 10.01% 3.54% 0% 126196 2.3176 114.07 18.37 0% 0 0% 0 0% 0 0% 0%
20221114 17.82 18.15 17.26 17.29 -3.3% -2.04% 0% 65608 1.1577 61.23 17.65 0% 0 0% 0 0% 0 0% 0%
20221111 18.69 18.69 17.81 17.88 -1.87% -1.27% 0% 89951 1.6294 87.06 18.11 0% 0 0% 0 0% 0 0% 0%
20221110 18.71 18.95 18.18 18.22 -3.75% -1.78% 0% 95853 1.7782 97.19 18.55 0% 0 0% 0 0% 0 0% 0%
20221109 19.41 19.5 18.52 18.93 -1.61% 0.05% 0% 125488 2.3745 134.64 18.92 0% 0 0% 0 0% 0 0% 0%
20221108 19.66 20.13 19.01 19.24 1.64% -0.52% 0% 175247 3.3899 207.05 19.34 0% 0 0% 0 0% 0 0% 0%
20221107 17.68 19.54 17.68 18.93 6.53% 0.05% 0% 152376 2.8831 205.98 18.92 0% 0 0% 0 0% 0 0% 0%
20221104 17.52 17.86 17.35 17.77 1.48% 0.51% 0% 68571 1.2126 100.87 17.68 0% 0 0% 0 0% 0 0% 0%
20221103 16.4 17.58 16.2 17.51 5.48% 2.28% 0% 82637 1.4147 121.76 17.12 0% 0 0% 0 0% 0 0% 0%
20221102 16.28 16.99 16.22 16.6 1.47% 0% 0% 61835 1.0266 92.23 16.6 0% 0 0% 0 0% 0 0% 0%
20221101 15.73 16.5 15.71 16.36 4.14% 0.99% 0% 61098 0.9896 88.58 16.2 0% 0 0% 0 0% 0 0% 0%
20221031 15.84 16.24 15.59 15.71 -3.26% -0.88% 0% 61465 0.9745 84.94 15.85 0% 0 0% 0 0% 0 0% 0%
20221028 17.2 17.2 16.1 16.24 -6.18% -1.52% 0% 76644 1.264 101.76 16.49 0% 0 0% 0 0% 0 0% 0%
20221027 17.71 18.36 17.31 17.31 -2.26% -2.7% 0% 65649 1.1678 95.39 17.79 0% 0 0% 0 0% 0 0% 0%
20221026 17.5 17.86 17.09 17.71 2.25% 1.2% 0% 62238 1.0892 90.9 17.5 0% 0 0% 0 0% 0 0% 0%
20221025 17.07 17.52 16.55 17.32 1.88% 1.29% 0% 60042 1.0269 85.33 17.1 0% 0 0% 0 0% 0 0% 0%
20221024 17.28 17.59 16.85 17 -0.12% -1.33% 0% 55698 0.9598 80.1 17.23 0% 0 0% 0 0% 0 0% 0%
20221021 17.51 17.62 16.89 17.02 -2.35% -0.64% 0% 51636 0.8844 74.5 17.13 0% 0 0% 0 0% 0 0% 0%
20221020 17.56 17.78 17.11 17.43 -2.02% 0.11% 0% 55305 0.963 82.91 17.41 0% 0 0% 0 0% 0 0% 0%
20221019 18 18.32 17.67 17.79 -1.6% -1.06% 0% 61322 1.1023 98.99 17.98 0% 0 0% 0 0% 0 0% 0%
20221018 18.18 18.43 17.91 18.08 -0.06% -0.6% 0% 69904 1.2715 116.58 18.19 0% 0 0% 0 0% 0 0% 0%
20221017 18.5 18.8 17.8 18.09 0.28% -0.22% 0% 101728 1.8448 177.8 18.13 0% 0 0% 0 0% 0 0% 0%
20220720 28.24 28.74 27.5 28.57 1.24% 1.2% 0% 94830 2.6773 88.53 28.23 0% 0 0% 0 0% 0 0% 0%
20220719 27.98 28.75 27.3 28.22 1.36% 0.28% 0% 100642 2.8322 89.48 28.14 0% 0 0% 0 0% 0 0% 0%
20220718 26.97 28.11 26.97 27.84 2.77% 0.65% 0% 77711 2.1498 62.26 27.66 0% 0 0% 0 0% 0 0% 0%
20220715 27.21 28.06 26.9 27.09 -0.37% -1.74% 0% 101267 2.7919 70.42 27.57 0% 0 0% 0 0% 0 0% 0%
20220714 26.84 27.27 25.52 27.19 -2.61% 1.61% 0% 120319 3.2199 75.34 26.76 0% 0 0% 0 0% 0 0% 0%
20220713 26.53 27.97 26.2 27.92 5.48% 2.27% 0% 105984 2.8936 64.25 27.3 0% 0 0% 0 0% 0 0% 0%
20220712 27.33 27.79 26.4 26.47 -3.18% -1.56% 0% 78725 2.117 45.68 26.89 0% 0 0% 0 0% 0 0% 0%
20220711 27.3 28.22 26.9 27.34 -1.65% 0.29% 0% 89196 2.4318 48.46 27.26 0% 0 0% 0 0% 0 0% 0%
20220708 28.7 29.22 27.7 27.8 -3.64% -1.66% 0% 117084 3.3096 60.84 28.27 0% 0 0% 0 0% 0 0% 0%
20220707 29.31 29.54 27.57 28.85 -2.53% 1.19% 0% 140312 4.0008 68.72 28.51 0% 0 0% 0 0% 0 0% 0%
20220706 30 30.36 28.58 29.6 -1.63% 0.2% 0% 137251 4.0539 67.63 29.54 0% 0 0% 0 0% 0 0% 0%
20220705 30.81 31.8 29.83 30.09 -2.81% -1.6% 0% 186556 5.705 93.6 30.58 0% 0 0% 0 0% 0 0% 0%
20220704 29.69 31.98 29.68 30.96 4.74% -0.16% 0% 232713 7.216 116.07 31.01 0% 0 0% 0 0% 0 0% 0%
20220701 29.32 31.5 29.1 29.56 -0.77% -2.05% 0% 195070 5.8863 94.74 30.18 0% 0 0% 0 0% 0 0% 0%
20220630 29.13 30.45 28.38 29.79 3.83% 1.4% 0% 185590 5.452 84.19 29.38 0% 0 0% 0 0% 0 0% 0%
20220629 28.88 29.25 27.9 28.69 -2.18% 0.53% 0% 146504 4.1815 62.37 28.54 0% 0 0% 0 0% 0 0% 0%
20220628 28.01 29.75 28.01 29.33 2.95% 1.56% 0% 207683 5.9975 82.14 28.88 0% 0 0% 0 0% 0 0% 0%
20220627 31.15 31.18 28.48 28.49 -9.96% -1.21% 0% 233635 6.7379 84.96 28.84 0% 0 0% 0 0% 0 0% 0%
20220624 30.7 32.74 30.35 31.64 2.79% -0.16% 0% 224790 7.1243 88.61 31.69 0% 0 0% 0 0% 0 0% 0%
20220623 29.98 30.96 28.5 30.78 3.43% 3.15% 0% 187034 5.5808 68.22 29.84 0% 0 0% 0 0% 0 0% 0%
20220622 29.45 30.95 29.25 29.76 0.88% -0.87% 0% 167097 5.0162 60.13 30.02 0% 0 0% 0 0% 0 0% 0%
20220621 30.99 31.24 29.34 29.5 -4.72% -1.44% 0% 233041 6.9743 81.57 29.93 0% 0 0% 0 0% 0 0% 0%
20220620 34.23 34.88 30.96 30.96 -10% -3.25% 0% 226591 7.2517 86.85 32 0% 0 0% 0 0% 0 0% 0%
20220617 32.88 35.53 32.12 34.4 5.04% 0.32% 0% 248557 8.5232 103.08 34.29 0% 0 0% 0 0% 0 0% 0%
20220616 34.01 35.1 32.6 32.75 -2.12% -3.22% 0% 228910 7.7468 95.02 33.84 0% 0 0% 0 0% 0 0% 0%
20220615 36 36.96 33.33 33.46 -6.54% -4.02% 0% 293861 10.2431 123.32 34.86 0% 0 0% 0 0% 0 0% 0%
20220614 33.75 36.76 33.75 35.8 7.12% -0.78% 0% 343658 12.3998 153.76 36.08 0% 0 0% 0 0% 0 0% 0%
20220613 29.58 33.42 29.58 33.42 10.01% 2.8% 0% 245174 7.9712 106.65 32.51 0% 0 0% 0 0% 0 0% 0%
20220610 29.81 32.3 29.5 30.38 -0.13% -1.65% 0% 281288 8.6886 124.89 30.89 0% 0 0% 0 0% 0 0% 0%
20220609 30.38 30.6 28.58 30.42 1.43% 3.15% 0% 247646 7.3041 112.45 29.49 0% 0 0% 0 0% 0 0% 0%
20220608 27 29.99 26.94 29.99 10.01% 2.92% 0% 247746 7.2189 114.79 29.14 0% 0 0% 0 0% 0 0% 0%
20220607 27.68 27.87 26.62 27.26 -2.57% 0.29% 0% 183189 4.979 82.44 27.18 0% 0 0% 0 0% 0 0% 0%
20220606 26.7 28.19 26.38 27.98 4.48% 3.21% 0% 237819 6.4466 112.87 27.11 0% 0 0% 0 0% 0 0% 0%
20220602 26.5 28.28 25.36 26.78 -2.62% -0.04% 0% 276858 7.4166 140 26.79 0% 0 0% 0 0% 0 0% 0%
20220601 25.16 27.5 25.16 27.5 10% 3.31% 0% 353313 9.4059 200.42 26.62 0% 0 0% 0 0% 0 0% 0%
20220531 27.41 27.66 24.64 25 -5.2% -2.95% 0% 304235 7.8372 201.4 25.76 0% 0 0% 0 0% 0 0% 0%
20220530 26.37 26.37 25 26.37 10.01% 0.88% 0% 250186 6.5406 205.26 26.14 0% 0 0% 0 0% 0 0% 0%
20220527 22.22 23.97 22.22 23.97 10% 4.31% 0% 123636 2.8411 108.5 22.98 0% 0 0% 0 0% 0 0% 0%
20220526 20.28 21.79 19.37 21.79 9.99% 5.01% 0% 198572 4.1198 171.6 20.75 0% 0 0% 0 0% 0 0% 0%
20220525 19.4 21.6 19.37 19.81 0.1% -2.51% 0% 261527 5.3146 256.14 20.32 0% 0 0% 0 0% 0 0% 0%
20220524 18.14 19.9 18.09 19.79 9.4% 1.12% 0% 240995 4.7165 279.39 19.57 0% 0 0% 0 0% 0 0% 0%
20220523 17.36 18.23 17.2 18.09 4.15% 1.06% 0% 95793 1.7148 127.77 17.9 0% 0 0% 0 0% 0 0% 0%
20220520 17.24 18.48 17.22 17.37 2.36% -2.85% 0% 130296 2.3297 183.44 17.88 0% 0 0% 0 0% 0 0% 0%
20220519 17.05 17.35 16.31 16.97 -2.81% 0.83% 0% 81620 1.3733 112.11 16.83 0% 0 0% 0 0% 0 0% 0%
20220518 16.77 17.46 16.6 17.46 4.24% 2.34% 0% 79177 1.3511 107.91 17.06 0% 0 0% 0 0% 0 0% 0%
20220517 16.72 16.8 16.3 16.75 1.27% 0.9% 0% 44647 0.7412 60.53 16.6 0% 0 0% 0 0% 0 0% 0%
20220516 16.6 17.06 16.46 16.54 0.24% -1.31% 0% 48025 0.8048 65.86 16.76 0% 0 0% 0 0% 0 0% 0%
20220513 16.54 16.88 16.18 16.5 -0.18% 0.12% 0% 35483 0.5849 47.77 16.48 0% 0 0% 0 0% 0 0% 0%
20220512 16.25 16.62 16.25 16.53 0.79% 0.61% 0% 45609 0.7495 59.24 16.43 0% 0 0% 0 0% 0 0% 0%
20220511 17.06 17.1 16.39 16.4 -3.81% -1.97% 0% 75331 1.2603 97.21 16.73 0% 0 0% 0 0% 0 0% 0%
20220510 16.5 17.35 16.3 17.05 1.91% 1.13% 0% 71606 1.207 95.8 16.86 0% 0 0% 0 0% 0 0% 0%
20220509 16.57 16.84 16.25 16.73 0.97% 0.48% 0% 59922 0.9975 81.15 16.65 0% 0 0% 0 0% 0 0% 0%
20220506 16.5 17.27 16.15 16.57 -1.54% -0.9% 0% 114190 1.9092 153.85 16.72 0% 0 0% 0 0% 0 0% 0%
20220505 15.01 16.83 15.01 16.83 10% 3.7% 0% 102371 1.6611 138.95 16.23 0% 0 0% 0 0% 0 0% 0%
20220429 14.25 15.4 14.25 15.3 8.9% 1.46% 0% 73725 1.1115 92.88 15.08 0% 0 0% 0 0% 0 0% 0%
20220428 13.56 14.11 13.36 14.05 2.93% 1.96% 0% 56864 0.7838 62.41 13.78 0% 0 0% 0 0% 0 0% 0%
20220427 12.42 13.72 12.42 13.65 9.2% 2.79% 0% 66301 0.8803 63.25 13.28 0% 0 0% 0 0% 0 0% 0%
20220426 13.02 13.38 12.07 12.5 -6.79% -1.57% 0% 83069 1.0553 78.38 12.7 0% 0 0% 0 0% 0 0% 0%
20220425 14.24 14.39 13.41 13.41 -10% -2.19% 0% 84721 1.1615 88.82 13.71 0% 0 0% 0 0% 0 0% 0%
20220422 15.4 15.64 14.88 14.9 -1.91% -2.17% 0% 71209 1.0845 87.69 15.23 0% 0 0% 0 0% 0 0% 0%
20220421 15.1 15.66 14.91 15.19 0.73% -0.65% 0% 61346 0.9381 77.36 15.29 0% 0 0% 0 0% 0 0% 0%
20220420 15.67 15.67 14.98 15.08 -4.62% -1.37% 0% 72096 1.1022 92.57 15.29 0% 0 0% 0 0% 0 0% 0%
20220419 15.7 15.91 15.16 15.81 -0.82% 1.67% 0% 92469 1.4375 120.2 15.55 0% 0 0% 0 0% 0 0% 0%
20220418 14.9 16.02 14.8 15.94 6.98% 2.91% 0% 108383 1.6785 143.02 15.49 0% 0 0% 0 0% 0 0% 0%
20220415 14.79 15.54 14.66 14.9 -2.36% -0.73% 0% 115811 1.7389 148.94 15.01 0% 0 0% 0 0% 0 0% 0%
20220414 14.45 15.54 14.24 15.26 7.92% 0% 0% 141511 2.1595 178.4 15.26 0% 0 0% 0 0% 0 0% 0%
20220413 14.22 14.55 13.93 14.14 -1.12% 0.07% 0% 32179 0.4546 42.17 14.13 0% 0 0% 0 0% 0 0% 0%
20220412 13.84 14.58 13.63 14.3 3.7% 0.99% 0% 48766 0.6904 63.38 14.16 0% 0 0% 0 0% 0 0% 0%
20220411 14.38 14.39 13.76 13.79 -3.36% -1.57% 0% 33359 0.4674 44.84 14.01 0% 0 0% 0 0% 0 0% 0%
20220408 14.3 14.39 13.81 14.27 -0.07% 1.21% 0% 57971 0.8173 81.32 14.1 0% 0 0% 0 0% 0 0% 0%
20220407 14.49 14.65 14.2 14.28 -1.65% -0.7% 0% 52372 0.753 80.73 14.38 0% 0 0% 0 0% 0 0% 0%
20220401 14.12 14.3 13.85 14 -0.99% -0.28% 0% 84825 1.1911 136.01 14.04 0% 0 0% 0 0% 0 0% 0%
20220331 14.07 14.4 13.83 14.14 -0.14% 0% 0% 87666 1.2396 158.93 14.14 0% 0 0% 0 0% 0 0% 0%
20220330 13.67 14.42 13.63 14.16 3.96% 0.64% 0% 117136 1.6485 238.93 14.07 0% 0 0% 0 0% 0 0% 0%
20220329 13.51 13.95 13.31 13.62 2.41% -0.44% 0% 157990 2.1614 389.9 13.68 0% 0 0% 0 0% 0 0% 0%
20220328 12.1 13.3 12.1 13.3 10.01% 2.54% 0% 63804 0.8275 223.58 12.97 0% 0 0% 0 0% 0 0% 0%
20220325 11.72 12.43 11.64 12.09 3.07% -0.41% 0% 44789 0.5436 171.9 12.14 0% 0 0% 0 0% 0 0% 0%
20220324 11.6 11.89 11.55 11.73 0% -0.09% 0% 19286 0.2265 76.54 11.74 0% 0 0% 0 0% 0 0% 0%
20220323 11.7 11.79 11.65 11.73 0.43% 0.09% 0% 9952 0.1166 35.63 11.72 0% 0 0% 0 0% 0 0% 0%
20220322 11.69 11.77 11.6 11.68 -0.09% -0.09% 0% 10951 0.128 35.44 11.69 0% 0 0% 0 0% 0 0% 0%
20220321 11.75 11.84 11.53 11.69 -0.17% -0.09% 0% 16032 0.1875 49.91 11.7 0% 0 0% 0 0% 0 0% 0%
20220318 11.5 11.74 11.41 11.71 2% 1.12% 0% 18987 0.2199 55.71 11.58 0% 0 0% 0 0% 0 0% 0%
20220317 11.5 11.69 11.43 11.48 0.61% -0.86% 0% 23706 0.2745 65.41 11.58 0% 0 0% 0 0% 0 0% 0%
20220316 11.18 11.47 10.88 11.41 2.79% 1.78% 0% 22043 0.2472 57.58 11.21 0% 0 0% 0 0% 0 0% 0%
20220315 11.82 11.84 11.1 11.1 -6.09% -3.06% 0% 25064 0.287 59.61 11.45 0% 0 0% 0 0% 0 0% 0%
20220311 12.02 12.24 11.76 12.21 0.49% 1.92% 0% 21781 0.261 55.44 11.98 0% 0 0% 0 0% 0 0% 0%
20220310 12.39 12.47 12.12 12.15 0.33% -1.14% 0% 21231 0.261 56.21 12.29 0% 0 0% 0 0% 0 0% 0%
20220309 12.69 12.81 11.59 12.11 -4.12% -0.98% 0% 40463 0.4949 102.66 12.23 0% 0 0% 0 0% 0 0% 0%
20220308 13.28 13.32 12.6 12.63 -5.39% -1.56% 0% 32650 0.419 87.98 12.83 0% 0 0% 0 0% 0 0% 0%
20220307 13.31 13.45 13.15 13.35 0.23% -0.07% 0% 19819 0.2647 58.45 13.36 0% 0 0% 0 0% 0 0% 0%
20220304 13.42 13.61 13.25 13.32 -1.7% -1.04% 0% 26122 0.3515 79.21 13.46 0% 0 0% 0 0% 0 0% 0%
20220303 13.44 13.62 13.35 13.55 1.12% 0.59% 0% 36286 0.4889 116.79 13.47 0% 0 0% 0 0% 0 0% 0%
20220302 13.63 13.68 13.35 13.4 -1.03% -0.15% 0% 31233 0.4192 107.27 13.42 0% 0 0% 0 0% 0 0% 0%
20220301 13.05 13.65 13 13.54 5.04% 1.27% 0% 60663 0.8112 218.97 13.37 0% 0 0% 0 0% 0 0% 0%
20220228 13.01 13.09 12.78 12.89 -0.85% 0.08% 0% 15160 0.1952 62.6 12.88 0% 0 0% 0 0% 0 0% 0%
20220225 13.13 13.22 12.92 13 0.62% -0.23% 0% 16854 0.2196 70.36 13.03 0% 0 0% 0 0% 0 0% 0%
20220224 13.22 13.44 12.78 12.92 -2.78% -1.67% 0% 35946 0.4725 147.79 13.14 0% 0 0% 0 0% 0 0% 0%
20220223 12.94 13.39 12.84 13.29 3.26% 0.76% 0% 33158 0.4375 152.13 13.19 0% 0 0% 0 0% 0 0% 0%
20220222 13.04 13.04 12.78 12.87 -1.61% 0.16% 0% 16084 0.2067 77.83 12.85 0% 0 0% 0 0% 0 0% 0%
20220221 12.92 13.08 12.92 13.08 1.32% 0.31% 0% 12879 0.1679 56.49 13.04 0% 0 0% 0 0% 0 0% 0%
20220218 12.82 12.94 12.75 12.91 0.7% 0.39% 0% 9812 0.1262 32.01 12.86 0% 0 0% 0 0% 0 0% 0%
20220217 12.95 12.97 12.78 12.82 -0.62% -0.47% 0% 12472 0.1606 35.93 12.88 0% 0 0% 0 0% 0 0% 0%
20220216 12.8 12.98 12.77 12.9 0.94% 0.16% 0% 12786 0.1647 32.04 12.88 0% 0 0% 0 0% 0 0% 0%
20220215 12.74 12.81 12.57 12.78 0.71% 0.47% 0% 11671 0.1485 25.2 12.72 0% 0 0% 0 0% 0 0% 0%
20220214 12.8 12.9 12.62 12.69 -1.09% -0.47% 0% 12919 0.1647 24.79 12.75 0% 0 0% 0 0% 0 0% 0%
20220211 13.2 13.2 12.7 12.83 -2.66% -0.39% 0% 24278 0.3128 39.71 12.88 0% 0 0% 0 0% 0 0% 0%
20220210 13.17 13.26 13.1 13.18 -0.3% 0.08% 0% 17227 0.2268 22.27 13.17 0% 0 0% 0 0% 0 0% 0%
20220209 13.26 13.39 13.11 13.22 -0.45% -0.08% 0% 19076 0.2523 22.48 13.23 0% 0 0% 0 0% 0 0% 0%
20211203 13.34 13.63 13.31 13.47 0.07% -0.3% 0% 29980 0.4051 33.68 13.51 0% 0 0% 0 0% 0 0% 0%
20211202 14.18 14.18 13.4 13.46 -5.21% -2.11% 0% 82460 1.134 92.37 13.75 0% 0 0% 0 0% 0 0% 0%
20211201 14.2 14.21 14.03 14.2 -0.56% 0.57% 0% 43055 0.6079 49.57 14.12 0% 0 0% 0 0% 0 0% 0%
20211130 14.16 14.43 13.98 14.28 0.85% 0.28% 0% 57843 0.8238 66.84 14.24 0% 0 0% 0 0% 0 0% 0%
20211129 14.22 14.39 13.97 14.16 -2.55% 0.07% 0% 66082 0.9351 74.52 14.15 0% 0 0% 0 0% 0 0% 0%
20211126 14.58 14.94 14.44 14.53 -0.68% -1.02% 0% 64179 0.9419 70.8 14.68 0% 0 0% 0 0% 0 0% 0%
20211125 15.08 15.16 14.55 14.63 -2.86% -0.81% 0% 94485 1.3934 96.75 14.75 0% 0 0% 0 0% 0 0% 0%
20211124 14.23 15.6 14.13 15.06 5.68% 0.27% 0% 169091 2.5399 178.48 15.02 0% 0 0% 0 0% 0 0% 0%
20211123 14.14 14.51 14.02 14.25 0.71% -0.49% 0% 80449 1.152 82.88 14.32 0% 0 0% 0 0% 0 0% 0%
20211122 13.98 14.25 13.75 14.15 1.22% 0.78% 0% 67367 0.946 70.22 14.04 0% 0 0% 0 0% 0 0% 0%
20211119 13.9 14.07 13.64 13.98 -0.07% 0.72% 0% 51393 0.7131 52.43 13.88 0% 0 0% 0 0% 0 0% 0%
20211118 13.67 14.2 13.59 13.99 2.19% 0.43% 0% 76583 1.0667 78.07 13.93 0% 0 0% 0 0% 0 0% 0%
20211117 13.51 13.83 13.49 13.69 1.18% 0.22% 0% 49157 0.6716 50.27 13.66 0% 0 0% 0 0% 0 0% 0%
20211116 13.81 13.99 13.51 13.53 -2.8% -1.38% 0% 74537 1.023 75.78 13.72 0% 0 0% 0 0% 0 0% 0%
20211115 14.7 14.74 13.87 13.92 -4.59% -1.69% 0% 117498 1.6633 123.17 14.16 0% 0 0% 0 0% 0 0% 0%
20211112 14.05 14.79 13.66 14.59 3.77% 1.81% 0% 138250 1.9811 157.41 14.33 0% 0 0% 0 0% 0 0% 0%
20211111 14 14.24 13.76 14.06 -0.99% 0.29% 0% 80065 1.1223 96.5 14.02 0% 0 0% 0 0% 0 0% 0%
20211110 13.44 14.46 13.44 14.2 5.73% 1.28% 0% 154207 2.1626 185.92 14.02 0% 0 0% 0 0% 0 0% 0%
20211109 13.27 13.48 13.19 13.43 0.3% 0.75% 0% 58089 0.7741 70.07 13.33 0% 0 0% 0 0% 0 0% 0%
20211108 12.65 13.47 12.52 13.39 5.6% 1.36% 0% 85015 1.123 86.21 13.21 0% 0 0% 0 0% 0 0% 0%
20211105 12.87 13.03 12.61 12.68 -2.69% -0.86% 0% 57761 0.7388 53.19 12.79 0% 0 0% 0 0% 0 0% 0%
20211104 12.8 13.26 12.8 13.03 0.93% -0.46% 0% 56971 0.7457 54.59 13.09 0% 0 0% 0 0% 0 0% 0%
20211103 12.66 13.07 12.52 12.91 1.81% 0.62% 0% 52488 0.6732 49.67 12.83 0% 0 0% 0 0% 0 0% 0%
20211102 12.76 13.27 12.61 12.68 -0.7% -1.71% 0% 71299 0.9197 69.47 12.9 0% 0 0% 0 0% 0 0% 0%
20211101 12.44 12.87 12.33 12.77 2.16% 1.51% 0% 57203 0.7194 56.3 12.58 0% 0 0% 0 0% 0 0% 0%
20211029 12.5 12.75 12 12.5 -3.18% 0.89% 0% 85119 1.0549 85.03 12.39 0% 0 0% 0 0% 0 0% 0%
20211028 13.49 13.9 12.73 12.91 -5.35% -1.38% 0% 93250 1.2209 104.42 13.09 0% 0 0% 0 0% 0 0% 0%
20211027 13.83 14.31 13.51 13.64 -2.85% -1.94% 0% 118444 1.6477 152.43 13.91 0% 0 0% 0 0% 0 0% 0%
20211026 14.2 14.8 13.99 14.04 1.01% -1.89% 0% 189007 2.7045 287.32 14.31 0% 0 0% 0 0% 0 0% 0%
20211025 12.89 13.9 12.78 13.9 9.97% 2.21% 0% 143434 1.9503 272.37 13.6 0% 0 0% 0 0% 0 0% 0%
20211022 12.97 13.06 12.6 12.64 -2.77% -1.02% 0% 37800 0.4826 87.71 12.77 0% 0 0% 0 0% 0 0% 0%
20211021 12.92 13.24 12.78 13 0.78% -0.15% 0% 52860 0.688 126.23 13.02 0% 0 0% 0 0% 0 0% 0%
20211020 12.71 13.05 12.64 12.9 -0.31% 0.31% 0% 39776 0.5117 96.79 12.86 0% 0 0% 0 0% 0 0% 0%
20211019 12.55 13 12.49 12.94 2.62% 1.33% 0% 47985 0.6128 113.45 12.77 0% 0 0% 0 0% 0 0% 0%
20211018 12.5 12.67 12.34 12.61 1.94% 0.48% 0% 31261 0.3922 74.1 12.55 0% 0 0% 0 0% 0 0% 0%
20211015 12.34 12.45 12.14 12.37 -0.48% 0.49% 0% 25134 0.3095 54.11 12.31 0% 0 0% 0 0% 0 0% 0%
20211014 12.37 12.49 12.1 12.43 0.4% 0.89% 0% 29988 0.3694 54.97 12.32 0% 0 0% 0 0% 0 0% 0%
20211013 12.3 12.41 12.2 12.38 0.81% 0.41% 0% 20994 0.2589 27.47 12.33 0% 0 0% 0 0% 0 0% 0%
20211012 12.67 12.86 12.18 12.28 -3.08% -1.29% 0% 35177 0.4375 39.11 12.44 0% 0 0% 0 0% 0 0% 0%
20211011 12.73 12.84 12.57 12.67 -1.17% -0.16% 0% 24006 0.3047 21.63 12.69 0% 0 0% 0 0% 0 0% 0%
20211008 12.7 12.95 12.55 12.82 1.75% 0.71% 0% 39305 0.5003 32.03 12.73 0% 0 0% 0 0% 0 0% 0%
20210930 12.33 12.69 12.24 12.6 3.53% 0.96% 0% 39510 0.4932 28.97 12.48 0% 0 0% 0 0% 0 0% 0%
20210929 12.7 12.77 12.09 12.17 -4.62% -1.38% 0% 45358 0.5597 29.52 12.34 0% 0 0% 0 0% 0 0% 0%
20210928 12.77 13.03 12.72 12.76 -0.08% -0.55% 0% 34538 0.4431 20.76 12.83 0% 0 0% 0 0% 0 0% 0%
20210927 13.3 13.35 12.58 12.77 -4.42% -0.85% 0% 62044 0.799 34.19 12.88 0% 0 0% 0 0% 0 0% 0%
20210924 14.03 14.15 13.31 13.36 -5.78% -2.27% 0% 98794 1.3501 56.53 13.67 0% 0 0% 0 0% 0 0% 0%
20210923 15.45 15.61 14.18 14.18 -9.97% -2.81% 0% 207061 3.0216 125.7 14.59 0% 0 0% 0 0% 0 0% 0%
20210922 15.69 16.12 15.29 15.75 -2.42% 0.64% 0% 125186 1.9594 86.16 15.65 0% 0 0% 0 0% 0 0% 0%
20210917 14.92 16.35 14.84 16.14 7.74% 1.89% 0% 206708 3.2741 144.26 15.84 0% 0 0% 0 0% 0 0% 0%
20210916 15.92 16.19 14.89 14.98 -5.85% -3.67% 0% 112902 1.7561 86.64 15.55 0% 0 0% 0 0% 0 0% 0%
20210915 15.49 15.96 15.27 15.91 1.4% 1.66% 0% 105131 1.6448 83.61 15.65 0% 0 0% 0 0% 0 0% 0%
20210914 15.64 16.3 15.56 15.69 -1.69% -1.13% 0% 156626 2.485 128.46 15.87 0% 0 0% 0 0% 0 0% 0%
20210913 15.06 16.09 14.7 15.96 4.59% 3.23% 0% 193116 2.9854 155.85 15.46 0% 0 0% 0 0% 0 0% 0%
20210910 14.59 15.8 14.4 15.26 4.02% 1.67% 0% 167262 2.5113 128.99 15.01 0% 0 0% 0 0% 0 0% 0%
20210909 14.87 15.16 14.45 14.67 -1.34% -0.34% 0% 92257 1.358 73.71 14.72 0% 0 0% 0 0% 0 0% 0%
20210908 15.09 15.3 14.68 14.87 -1.98% -0.27% 0% 101291 1.5103 87.02 14.91 0% 0 0% 0 0% 0 0% 0%
20210907 14.68 15.2 14.45 15.17 3.41% 1.88% 0% 117375 1.7482 106.64 14.89 0% 0 0% 0 0% 0 0% 0%
20210906 15.05 15.29 14.06 14.67 -2.72% 0.89% 0% 134930 1.9622 127.19 14.54 0% 0 0% 0 0% 0 0% 0%
20210729 11.75 12.3 11.75 12.1 2.98% 0.5% 0% 62213 0.7492 52.07 12.04 0% 0 0% 0 0% 0 0% 0%
20210728 12.13 12.27 11.5 11.75 -4.47% -0.17% 0% 82149 0.9673 66.48 11.77 0% 0 0% 0 0% 0 0% 0%
20210727 12.88 13.03 12.3 12.3 -3.91% -2.92% 0% 84118 1.0661 73.12 12.67 0% 0 0% 0 0% 0 0% 0%
20210726 12.84 13.2 12.75 12.8 -2.14% -1.23% 0% 114186 1.4794 101.24 12.96 0% 0 0% 0 0% 0 0% 0%
20210723 13.55 13.99 12.9 13.08 1.4% -1.95% 0% 245336 3.2722 260.83 13.34 0% 0 0% 0 0% 0 0% 0%
20210722 11.72 12.9 11.64 12.9 9.97% 2.38% 0% 112856 1.4219 125.97 12.6 0% 0 0% 0 0% 0 0% 0%
20210721 11.69 11.79 11.62 11.73 0.69% 0.34% 0% 24653 0.2883 18.99 11.69 0% 0 0% 0 0% 0 0% 0%
20210720 11.58 11.73 11.53 11.65 -0.68% 0.26% 0% 18685 0.2172 14.3 11.62 0% 0 0% 0 0% 0 0% 0%
20210719 11.93 11.93 11.61 11.73 -1.26% 0.26% 0% 31128 0.3642 23.63 11.7 0% 0 0% 0 0% 0 0% 0%
20210716 11.96 12.18 11.8 11.88 -1.74% -0.67% 0% 35756 0.4277 27.49 11.96 0% 0 0% 0 0% 0 0% 0%
20210715 12.02 12.16 11.68 12.09 0.17% 1.34% 0% 54546 0.651 42.25 11.93 0% 0 0% 0 0% 0 0% 0%
20210714 12.34 12.41 12.05 12.07 -2.74% -0.9% 0% 57737 0.7032 44.76 12.18 0% 0 0% 0 0% 0 0% 0%
20210713 11.96 12.58 11.83 12.41 3.76% 0.4% 0% 102949 1.2728 79.98 12.36 0% 0 0% 0 0% 0 0% 0%
20210712 12.11 12.15 11.81 11.96 -0.75% 0.34% 0% 42914 0.5116 32.26 11.92 0% 0 0% 0 0% 0 0% 0%
20210709 11.89 12.17 11.81 12.05 0.84% 0.33% 0% 45067 0.5414 35.72 12.01 0% 0 0% 0 0% 0 0% 0%
20210708 12.21 12.26 11.85 11.95 -2.13% 0% 0% 48644 0.5813 40.56 11.95 0% 0 0% 0 0% 0 0% 0%
20210707 12.22 12.34 12.05 12.21 0.33% 0.08% 0% 47356 0.5778 44.13 12.2 0% 0 0% 0 0% 0 0% 0%
20210706 12.36 12.36 12.02 12.17 -1.78% 0.08% 0% 55671 0.6769 53.1 12.16 0% 0 0% 0 0% 0 0% 0%
20210705 11.6 12.4 11.57 12.39 6.35% 1.72% 0% 89084 1.0846 91.5 12.18 0% 0 0% 0 0% 0 0% 0%
20210702 11.68 11.92 11.63 11.65 -1.52% -0.85% 0% 43033 0.5055 45.64 11.75 0% 0 0% 0 0% 0 0% 0%
20210701 12.02 12.46 11.72 11.83 -3.03% -2.23% 0% 89284 1.0801 96.36 12.1 0% 0 0% 0 0% 0 0% 0%
20210630 11.98 12.47 11.73 12.2 2.18% 0.16% 0% 96296 1.1726 112 12.18 0% 0 0% 0 0% 0 0% 0%
20210629 11.36 11.94 11.36 11.94 4.55% 1.27% 0% 84296 0.9935 110.39 11.79 0% 0 0% 0 0% 0 0% 0%
20210628 11.44 11.48 11.38 11.42 -0.17% -0.09% 0% 10753 0.1229 16.63 11.43 0% 0 0% 0 0% 0 0% 0%
20210625 11.44 11.5 11.38 11.44 0% 0.09% 0% 16913 0.1933 26.84 11.43 0% 0 0% 0 0% 0 0% 0%
20210624 11.55 11.57 11.42 11.44 -1.12% -0.26% 0% 15007 0.1722 23.25 11.47 0% 0 0% 0 0% 0 0% 0%
20210623 11.6 11.66 11.48 11.57 -0.26% 0.26% 0% 21167 0.2443 32.22 11.54 0% 0 0% 0 0% 0 0% 0%
20210622 11.52 11.62 11.4 11.6 0.61% 0.52% 0% 23626 0.2726 36.61 11.54 0% 0 0% 0 0% 0 0% 0%
20210621 11.57 11.7 11.42 11.53 -0.86% -0.09% 0% 37877 0.4371 57.39 11.54 0% 0 0% 0 0% 0 0% 0%
20210618 11.19 11.98 11.17 11.63 3.84% 0.09% 0% 57708 0.6707 88.93 11.62 0% 0 0% 0 0% 0 0% 0%
20210617 11.02 11.25 11.02 11.2 1.17% 0.45% 0% 18630 0.2078 30.56 11.15 0% 0 0% 0 0% 0 0% 0%
20210616 11.09 11.11 11.02 11.07 -0.27% 0% 0% 10425 0.1154 18.15 11.07 0% 0 0% 0 0% 0 0% 0%
20210615 11.16 11.19 11.04 11.1 -0.45% 0.18% 0% 12675 0.1405 22.11 11.08 0% 0 0% 0 0% 0 0% 0%
20210611 11.4 11.4 11.12 11.15 -1.59% -0.36% 0% 21957 0.2456 36.76 11.19 0% 0 0% 0 0% 0 0% 0%
20210610 11.6 11.65 11.51 11.63 0.35% 0.26% 0% 23360 0.2709 37.34 11.6 0% 0 0% 0 0% 0 0% 0%
20210609 11.42 11.67 11.42 11.59 1.22% 0.35% 0% 28917 0.3341 46 11.55 0% 0 0% 0 0% 0 0% 0%
20210608 11.43 11.52 11.36 11.45 0.09% 0.09% 0% 14264 0.1632 23.91 11.44 0% 0 0% 0 0% 0 0% 0%
20210607 11.5 11.55 11.39 11.44 0% 0.09% 0% 12421 0.142 21.79 11.43 0% 0 0% 0 0% 0 0% 0%
20210604 11.43 11.55 11.37 11.44 0.79% -0.09% 0% 16992 0.1946 32.57 11.45 0% 0 0% 0 0% 0 0% 0%
20210603 11.37 11.45 11.35 11.35 -0.26% -0.35% 0% 13250 0.1509 27.93 11.39 0% 0 0% 0 0% 0 0% 0%
20210602 11.43 11.47 11.36 11.38 -0.52% -0.09% 0% 16548 0.1884 35.92 11.39 0% 0 0% 0 0% 0 0% 0%
20210601 11.43 11.48 11.37 11.44 0.09% 0.18% 0% 14823 0.1693 33.47 11.42 0% 0 0% 0 0% 0 0% 0%
20210531 11.33 11.43 11.33 11.43 0.53% 0.35% 0% 12555 0.143 30.74 11.39 0% 0 0% 0 0% 0 0% 0%
20210528 11.53 11.62 11.33 11.37 -1.39% -0.7% 0% 19355 0.2216 52.62 11.45 0% 0 0% 0 0% 0 0% 0%
20210527 11.28 11.73 11.28 11.53 2.22% 0.26% 0% 26678 0.3068 89.86 11.5 0% 0 0% 0 0% 0 0% 0%
20210526 11.23 11.29 11.17 11.28 0.89% 0.27% 0% 10776 0.1212 40.62 11.25 0% 0 0% 0 0% 0 0% 0%
20210525 11.12 11.21 11.12 11.18 0.9% 0% 0% 9109 0.1018 34.72 11.18 0% 0 0% 0 0% 0 0% 0%
20210524 11.12 11.12 11.02 11.08 0.18% 0.18% 0% 8120 0.0898 31.74 11.06 0% 0 0% 0 0% 0 0% 0%
20210521 11.07 11.17 11.04 11.06 0% -0.18% 0% 9050 0.1003 35.37 11.08 0% 0 0% 0 0% 0 0% 0%
20210520 11.3 11.32 11.04 11.06 -1.95% -0.36% 0% 18422 0.2045 68.44 11.1 0% 0 0% 0 0% 0 0% 0%
20210519 11.39 11.4 11.26 11.28 -1.14% -0.35% 0% 11937 0.1351 45.23 11.32 0% 0 0% 0 0% 0 0% 0%
20210518 11.33 11.47 11.31 11.41 0.35% 0.09% 0% 9349 0.1066 34.56 11.4 0% 0 0% 0 0% 0 0% 0%
20210517 11.51 11.51 11.33 11.37 -0.96% -0.09% 0% 13845 0.1576 47.7 11.38 0% 0 0% 0 0% 0 0% 0%
20210514 11.28 11.51 11.26 11.48 1.59% 0.88% 0% 21667 0.2465 73.2 11.38 0% 0 0% 0 0% 0 0% 0%
20210513 11.3 11.44 11.28 11.3 -0.88% -0.44% 0% 9830 0.1116 32.34 11.35 0% 0 0% 0 0% 0 0% 0%
20210512 11.35 11.4 11.26 11.4 0.18% 0.71% 0% 9457 0.1071 28.94 11.32 0% 0 0% 0 0% 0 0% 0%
20210511 11.33 11.4 11.25 11.38 0.44% 0.26% 0% 7841 0.089 21.56 11.35 0% 0 0% 0 0% 0 0% 0%
20210510 11.43 11.43 11.19 11.33 0.62% 0.44% 0% 10897 0.1229 26.15 11.28 0% 0 0% 0 0% 0 0% 0%
20210507 11.44 11.53 11.24 11.26 -1.49% -1.05% 0% 13160 0.1497 30 11.38 0% 0 0% 0 0% 0 0% 0%
20210506 11.3 11.46 11.26 11.43 1.15% 0.26% 0% 8956 0.1021 19.98 11.4 0% 0 0% 0 0% 0 0% 0%
20210430 11.44 11.49 11.18 11.3 -0.62% 0.36% 0% 15954 0.1797 33.37 11.26 0% 0 0% 0 0% 0 0% 0%
20210429 11.51 11.53 11.36 11.37 -1.22% -0.7% 0% 12080 0.1383 23.08 11.45 0% 0 0% 0 0% 0 0% 0%
20210428 11.6 11.66 11.49 11.51 -1.03% -0.52% 0% 14552 0.1683 26.81 11.57 0% 0 0% 0 0% 0 0% 0%
20210427 11.5 11.64 11.38 11.63 0.52% 1.22% 0% 13495 0.155 23.47 11.49 0% 0 0% 0 0% 0 0% 0%
20210426 11.49 11.69 11.44 11.57 0.43% -0.09% 0% 15883 0.1839 26.87 11.58 0% 0 0% 0 0% 0 0% 0%
20210423 11.89 12.02 11.49 11.52 -3.36% -0.6% 0% 32595 0.3779 49.15 11.59 0% 0 0% 0 0% 0 0% 0%
20210422 12.15 12.41 11.9 11.92 -1.65% -1.49% 0% 31447 0.3806 44.97 12.1 0% 0 0% 0 0% 0 0% 0%
20210421 12.23 12.42 12.04 12.12 -1.78% -0.25% 0% 26951 0.3275 37.34 12.15 0% 0 0% 0 0% 0 0% 0%
20210416 12.35 12.48 12.3 12.35 -0.56% -0.24% 0% 22456 0.2781 29.87 12.38 0% 0 0% 0 0% 0 0% 0%
20210415 12.53 12.55 12.31 12.42 -0.8% 0.08% 0% 28089 0.3486 36.26 12.41 0% 0 0% 0 0% 0 0% 0%
20210414 11.79 12.57 11.77 12.52 4.95% 1.29% 0% 61011 0.7538 78.16 12.36 0% 0 0% 0 0% 0 0% 0%
20210413 12.2 12.3 11.82 11.93 -2.13% -0.42% 0% 32251 0.3864 42.44 11.98 0% 0 0% 0 0% 0 0% 0%
20210412 12.42 12.42 12.08 12.19 -1.46% 0.08% 0% 32223 0.3925 44.45 12.18 0% 0 0% 0 0% 0 0% 0%
20210409 12.36 12.55 12.23 12.37 0.32% 0.08% 0% 34049 0.421 40.24 12.36 0% 0 0% 0 0% 0 0% 0%
20210408 12.49 12.83 12.3 12.33 -1.44% -1.6% 0% 68593 0.8593 77.14 12.53 0% 0 0% 0 0% 0 0% 0%
20210407 11.9 12.55 11.87 12.51 4.42% 1.71% 0% 67838 0.8342 72.3 12.3 0% 0 0% 0 0% 0 0% 0%
20210406 11.98 12.18 11.93 11.98 -0.58% -0.25% 0% 30589 0.3675 31.28 12.01 0% 0 0% 0 0% 0 0% 0%
20210402 11.78 12.09 11.65 12.05 1.26% 1.35% 0% 39859 0.4738 39.38 11.89 0% 0 0% 0 0% 0 0% 0%
20210401 11.47 11.93 11.47 11.9 2.85% 1.28% 0% 39586 0.465 37.48 11.75 0% 0 0% 0 0% 0 0% 0%
20210330 11.42 11.45 11.23 11.34 -1.31% 0.18% 0% 19920 0.2254 17.23 11.32 0% 0 0% 0 0% 0 0% 0%
20210329 11.35 11.62 11.33 11.49 0.79% 0.09% 0% 23813 0.2733 19.67 11.48 0% 0 0% 0 0% 0 0% 0%
20210326 11.4 11.48 11.35 11.4 -0.18% -0.18% 0% 20032 0.2288 15.26 11.42 0% 0 0% 0 0% 0 0% 0%
20201215 13.02 13.12 12.93 13.11 0.77% 0.54% 0% 16891 0.2202 13.58 13.04 0% 0 0% 0 0% 0 0% 0%
20201214 12.9 13.03 12.85 13.01 0.54% 0.46% 0% 18738 0.2427 15.92 12.95 0% 0 0% 0 0% 0 0% 0%
20201211 13.31 13.44 12.8 12.94 -2.78% -0.69% 0% 40053 0.5219 33.18 13.03 0% 0 0% 0 0% 0 0% 0%
20201210 13.61 13.8 13.25 13.31 -3.83% -1.26% 0% 47570 0.6414 39.5 13.48 0% 0 0% 0 0% 0 0% 0%
20201209 14.07 14.37 13.78 13.84 -1.7% -1.98% 0% 39067 0.5517 32.17 14.12 0% 0 0% 0 0% 0 0% 0%
20201208 14.2 14.38 14.05 14.08 -1.47% -0.64% 0% 39147 0.5547 30.98 14.17 0% 0 0% 0 0% 0 0% 0%
20201207 14.28 14.8 14.27 14.29 -0.14% -1.38% 0% 55318 0.8014 42.9 14.49 0% 0 0% 0 0% 0 0% 0%
20201204 14.28 14.37 14 14.31 0.63% 0.56% 0% 44316 0.6305 31.26 14.23 0% 0 0% 0 0% 0 0% 0%
20201203 14.1 14.46 14.02 14.22 0.42% -0.28% 0% 53898 0.7687 35.57 14.26 0% 0 0% 0 0% 0 0% 0%
20201202 14.6 14.64 14.13 14.16 -3.21% -1.19% 0% 75329 1.0797 47.4 14.33 0% 0 0% 0 0% 0 0% 0%
20201201 14.89 14.89 14.55 14.63 -1.15% -0.14% 0% 64840 0.9496 37.88 14.65 0% 0 0% 0 0% 0 0% 0%
20201130 14.73 15.16 14.53 14.8 0.61% -0.54% 0% 77300 1.1501 43.7 14.88 0% 0 0% 0 0% 0 0% 0%
20201127 15.35 15.35 14.6 14.71 -3.92% -1.47% 0% 99134 1.4802 57.61 14.93 0% 0 0% 0 0% 0 0% 0%
20201126 14.48 15.49 14.25 15.31 5.66% 2.48% 0% 132368 1.9779 79.73 14.94 0% 0 0% 0 0% 0 0% 0%
20201125 15.17 15.29 14.45 14.49 -4.29% -2.29% 0% 105216 1.5604 65.68 14.83 0% 0 0% 0 0% 0 0% 0%
20201124 15.36 15.65 15.07 15.14 -3.69% -1.3% 0% 116690 1.7897 77.41 15.34 0% 0 0% 0 0% 0 0% 0%
20201123 15.15 15.88 14.81 15.72 3.15% 2.21% 0% 163817 2.52 112.85 15.38 0% 0 0% 0 0% 0 0% 0%
20201120 14.8 15.81 14.44 15.24 2.9% 0.33% 0% 157692 2.3955 115.88 15.19 0% 0 0% 0 0% 0 0% 0%
20201119 15.16 15.59 14.65 14.81 -3.96% -1.07% 0% 135365 2.0262 103.34 14.97 0% 0 0% 0 0% 0 0% 0%
20201118 14.38 15.87 14.28 15.42 6.13% 1.98% 0% 213377 3.2264 180.77 15.12 0% 0 0% 0 0% 0 0% 0%
20201117 13.85 14.77 13.73 14.53 5.06% 1.04% 0% 132683 1.9078 131.56 14.38 0% 0 0% 0 0% 0 0% 0%
20201116 13.77 14.1 13.64 13.83 0.66% -0.36% 0% 44772 0.6215 49.52 13.88 0% 0 0% 0 0% 0 0% 0%
20201113 14.08 14.08 13.72 13.74 -3.24% -0.79% 0% 51055 0.7072 59.15 13.85 0% 0 0% 0 0% 0 0% 0%
20201112 13.89 14.34 13.53 14.2 2.31% 1.36% 0% 83936 1.1763 103.83 14.01 0% 0 0% 0 0% 0 0% 0%
20201111 13.69 14.18 13.6 13.88 1.61% -0.86% 0% 71852 1.0057 95.11 14 0% 0 0% 0 0% 0 0% 0%
20201110 13.81 13.86 13.56 13.66 -1.01% -0.07% 0% 41633 0.5692 58.77 13.67 0% 0 0% 0 0% 0 0% 0%
20201109 13.49 13.88 13.42 13.8 1.55% 0.8% 0% 72094 0.9871 109.79 13.69 0% 0 0% 0 0% 0 0% 0%
20201106 12.85 13.67 12.72 13.59 6.17% 1.57% 0% 85965 1.15 132.81 13.38 0% 0 0% 0 0% 0 0% 0%
20201105 12.63 12.85 12.55 12.8 2.15% 0.55% 0% 26056 0.3317 41.36 12.73 0% 0 0% 0 0% 0 0% 0%
20201104 12.62 12.71 12.47 12.53 -0.71% -0.24% 0% 15320 0.1924 23.54 12.56 0% 0 0% 0 0% 0 0% 0%
20201103 12.31 12.64 12.3 12.62 2.69% 0.8% 0% 20939 0.2622 28.95 12.52 0% 0 0% 0 0% 0 0% 0%
20201102 12.26 12.35 12.12 12.29 -0.32% 0.57% 0% 17369 0.2123 22.08 12.22 0% 0 0% 0 0% 0 0% 0%
20201030 12.83 12.9 12.31 12.33 -3.9% -1.91% 0% 31432 0.395 38.43 12.57 0% 0 0% 0 0% 0 0% 0%
20201029 12.94 12.94 12.78 12.83 -2.06% -0.16% 0% 25976 0.3337 30.15 12.85 0% 0 0% 0 0% 0 0% 0%
20201028 13.21 13.25 13.01 13.1 -0.76% -0.08% 0% 17146 0.2247 18.26 13.11 0% 0 0% 0 0% 0 0% 0%
20201027 13.16 13.31 13.11 13.2 0.15% 0% 0% 11908 0.1572 10.94 13.2 0% 0 0% 0 0% 0 0% 0%
20201026 13.24 13.26 13.01 13.18 -0.68% 0.08% 0% 16996 0.2238 13.15 13.17 0% 0 0% 0 0% 0 0% 0%
20201023 13.51 13.58 13.26 13.27 -1.78% -0.9% 0% 23967 0.3209 14.12 13.39 0% 0 0% 0 0% 0 0% 0%
20201022 13.7 13.7 13.47 13.51 -1.39% -0.3% 0% 20212 0.2738 19.18 13.55 0% 0 0% 0 0% 0 0% 0%
20200909 14.4 15.03 14.35 14.8 1.02% 0.54% 0% 59242 0.8722 121.7 14.72 0% 0 0% 0 0% 0 0% 0%
20200908 14.65 14.69 14.46 14.65 1.88% 0.48% 0% 33643 0.4906 63.09 14.58 0% 0 0% 0 0% 0 0% 0%
20200907 14.64 14.79 14.34 14.38 -2.24% -1.44% 0% 38909 0.5677 64.17 14.59 0% 0 0% 0 0% 0 0% 0%
20200904 14.47 14.79 14.35 14.71 0.41% 1.17% 0% 37612 0.547 54.92 14.54 0% 0 0% 0 0% 0 0% 0%
20200903 14.94 14.94 14.63 14.65 -2.27% -0.81% 0% 46536 0.6872 61.4 14.77 0% 0 0% 0 0% 0 0% 0%
20200902 15 15.08 14.84 14.99 1.15% 0.07% 0% 47634 0.7135 54.99 14.98 0% 0 0% 0 0% 0 0% 0%
20200901 14.9 14.92 14.72 14.82 -0.94% 0.14% 0% 40964 0.6064 34.89 14.8 0% 0 0% 0 0% 0 0% 0%
20200831 15.16 15.23 14.94 14.96 -1.12% -0.99% 0% 51186 0.7735 31.24 15.11 0% 0 0% 0 0% 0 0% 0%
20200828 15.04 15.18 14.95 15.13 0.67% 0.27% 0% 44767 0.6755 28.1 15.09 0% 0 0% 0 0% 0 0% 0%
20200827 15 15.23 14.71 15.03 -0.46% 0.6% 0% 70191 1.0484 44.8 14.94 0% 0 0% 0 0% 0 0% 0%
20200826 15.8 15.8 15.05 15.1 -4.85% -1.76% 0% 96328 1.4803 66.09 15.37 0% 0 0% 0 0% 0 0% 0%
20200825 15.73 15.97 15.5 15.87 1.28% 0.83% 0% 100961 1.5891 68.23 15.74 0% 0 0% 0 0% 0 0% 0%
20200824 16.08 16.1 15.63 15.67 -3.39% -0.57% 0% 107849 1.6992 69.86 15.76 0% 0 0% 0 0% 0 0% 0%
20200821 16.6 16.7 16.16 16.22 -1.7% -0.73% 0% 109604 1.7905 69.97 16.34 0% 0 0% 0 0% 0 0% 0%
20200820 16.7 16.98 16.3 16.5 -3.4% -0.54% 0% 148712 2.4677 60.96 16.59 0% 0 0% 0 0% 0 0% 0%
20200819 17.6 18.1 16.91 17.08 -8.91% -1.95% 0% 293618 5.115 178.79 17.42 0% 0 0% 0 0% 0 0% 0%
20200818 21.04 21.04 18.58 18.75 -1.99% -4.87% 0% 405332 7.988 314.81 19.71 0% 0 0% 0 0% 0 0% 0%
20200817 19.13 19.13 19.13 19.13 10.01% -0.05% 0% 2393 0.0458 6.7 19.14 0% 0 0% 0 0% 0 0% 0%
20200814 17.39 17.39 17.39 17.39 9.99% -0.23% 0% 1314 0.0229 2.17 17.43 0% 0 0% 0 0% 0 0% 0%
20200813 15.81 15.81 15.81 15.81 10.02% -0.13% 0% 796 0.0126 0.57 15.83 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1